Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

981.03 +1.16 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 420.75 420.75 415.02 415.56 534,600 -11.03(-2.59%)
May 30, 2019 428.48 431.48 423.81 426.59 412,411 -1.34(-0.31%)
May 29, 2019 426.39 428.45 422.63 427.93 383,899 -1.38(-0.32%)
May 28, 2019 436.17 436.70 429.31 429.31 444,298 -6.45(-1.48%)
May 24, 2019 437.00 438.23 434.80 435.76 272,000 +1.87(+0.43%)
May 23, 2019 434.86 434.86 429.10 433.89 562,944 -5.25(-1.20%)
May 22, 2019 440.16 442.08 436.38 439.14 331,006 -2.52(-0.57%)
May 21, 2019 440.82 444.32 440.19 441.66 306,992 +3.57(+0.81%)
May 20, 2019 439.60 440.28 434.48 438.09 465,677 -3.47(-0.79%)
May 17, 2019 441.83 447.36 440.24 441.56 496,800 -5.68(-1.27%)
May 16, 2019 446.51 450.68 445.76 447.24 449,091 +2.88(+0.65%)
May 15, 2019 441.49 446.39 439.43 444.36 424,222 -1.50(-0.34%)
May 14, 2019 444.36 451.06 444.36 445.86 414,960 +3.08(+0.70%)
May 13, 2019 453.12 454.39 440.19 442.78 703,857 -20.22(-4.37%)
May 10, 2019 461.85 465.64 453.25 463.00 484,200 -1.22(-0.26%)
May 09, 2019 455.74 464.46 454.16 464.22 435,546 -1.25(-0.27%)
May 08, 2019 462.18 469.46 459.62 465.47 454,830 +1.70(+0.37%)
May 07, 2019 473.61 473.93 459.06 463.77 709,405 -12.60(-2.65%)
May 06, 2019 472.92 478.62 469.87 476.37 434,360 -6.13(-1.27%)
May 03, 2019 476.51 482.90 476.41 482.50 403,200 +6.09(+1.28%)
May 02, 2019 479.51 480.17 471.47 476.41 436,131 -2.72(-0.57%)
May 01, 2019 486.84 487.45 478.70 479.13 488,604 -6.11(-1.26%)
Apr 30, 2019 479.74 485.85 477.57 485.24 567,635 +5.40(+1.13%)
Apr 29, 2019 480.00 481.58 478.61 479.84 366,911 +0.86(+0.18%)
Apr 26, 2019 475.11 479.46 471.85 478.98 469,000 +4.53(+0.95%)
Apr 25, 2019 477.89 480.48 472.61 474.45 598,714 -5.72(-1.19%)
Apr 24, 2019 474.03 482.37 472.61 480.17 1,008,544 +6.14(+1.30%)
Apr 23, 2019 464.00 474.03 463.90 474.03 687,385 +10.01(+2.16%)
Apr 22, 2019 463.75 465.66 462.15 464.02 432,873 -1.67(-0.36%)
Apr 18, 2019 468.78 469.37 465.69 465.69 530,300 -1.80(-0.39%)
Apr 17, 2019 466.98 468.78 462.42 467.49 628,240 +0.95(+0.20%)
Apr 16, 2019 453.10 466.89 453.00 466.54 1,030,679 +14.68(+3.25%)
Apr 15, 2019 456.36 457.10 449.77 451.86 590,816 -2.49(-0.55%)
Apr 12, 2019 448.69 457.33 448.69 454.35 628,600 +8.24(+1.85%)
Apr 11, 2019 445.00 448.75 442.87 446.11 412,742 +3.35(+0.76%)
Apr 10, 2019 441.60 442.94 439.17 442.76 402,895 +2.95(+0.67%)
Apr 09, 2019 445.41 445.94 438.52 439.81 460,873 -6.33(-1.42%)
Apr 08, 2019 444.54 447.68 443.10 446.14 398,399 +1.04(+0.23%)
Apr 05, 2019 443.17 446.83 440.61 445.10 458,300 +3.26(+0.74%)
Apr 04, 2019 439.17 442.70 438.92 441.84 375,170 +2.77(+0.63%)
Apr 03, 2019 439.22 442.80 437.31 439.07 337,841 +2.62(+0.60%)
Apr 02, 2019 438.39 440.10 435.47 436.45 423,113 -1.94(-0.44%)
Apr 01, 2019 431.59 439.64 429.40 438.39 498,932 +11.02(+2.58%)
Mar 29, 2019 429.71 432.00 426.19 427.37 455,900 +2.40(+0.56%)
Mar 28, 2019 421.40 425.64 420.23 424.97 342,714 +5.33(+1.27%)
Mar 27, 2019 423.60 425.53 417.71 419.64 425,001 -3.03(-0.72%)
Mar 26, 2019 420.57 423.31 418.94 422.67 494,947 +7.26(+1.75%)
Mar 25, 2019 418.00 419.50 413.30 415.41 411,020 -1.95(-0.47%)
Mar 22, 2019 426.51 428.43 415.13 417.36 585,300 -13.00(-3.02%)
Mar 21, 2019 428.59 433.70 424.20 430.36 472,425 +0.44(+0.10%)
Mar 20, 2019 434.20 434.70 427.56 429.92 881,646 -4.65(-1.07%)
Mar 19, 2019 442.55 443.36 433.65 434.57 948,487 -5.91(-1.34%)
Mar 18, 2019 436.00 440.75 435.94 440.48 523,005 +6.93(+1.60%)
Mar 15, 2019 433.83 438.82 432.93 433.55 1,756,800 -0.08(-0.02%)
Mar 14, 2019 435.46 435.46 431.11 433.63 501,687 +1.79(+0.41%)
Mar 13, 2019 430.33 433.40 426.50 431.84 606,702 +4.00(+0.93%)
Mar 12, 2019 429.63 431.02 426.88 427.84 504,680 -0.26(-0.06%)
Mar 11, 2019 424.01 429.39 422.92 428.10 593,087 +6.79(+1.61%)
Mar 08, 2019 420.57 421.89 417.21 421.31 587,000 -1.88(-0.44%)
Mar 07, 2019 434.44 434.98 420.54 423.19 467,430 -6.67(-1.55%)
Mar 06, 2019 432.52 434.00 429.39 429.86 272,723 -2.66(-0.62%)
Mar 05, 2019 434.25 435.71 431.15 432.52 433,502 -4.81(-1.10%)
Mar 04, 2019 445.89 447.00 434.05 437.33 686,143 -6.44(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.